iShares Global Government Bond USD Hedged Active ETF (GGOV) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

iShares Global Government...

AMEX: GGOV · Real-Time Price · USD
50.24
-0.00 (-0.01%)
At close: Sep 23, 2025, 9:51 AM
50.29
0.09%
After-hours: Sep 23, 2025, 04:00 PM EDT

GGOV Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 50.29 50.29 50.29 50.29 50.29 0.10% 138
Sep 22, 2025 50.18 50.24 50.18 50.24 50.24 -0.08% 121
Sep 19, 2025 50.28 50.28 50.28 50.28 50.28 -0.08% 100
Sep 18, 2025 50.32 50.32 50.32 50.32 50.32 0.10% 100
Sep 17, 2025 50.36 50.36 50.27 50.27 50.27 -0.12% 200
Sep 16, 2025 50.33 50.33 50.33 50.33 50.33 -0.04% 100
Sep 15, 2025 50.35 50.35 50.35 50.35 50.35 -0.10% 138
Sep 12, 2025 50.40 50.40 50.40 50.40 50.40 -0.08% 138
Sep 11, 2025 50.44 50.44 50.44 50.44 50.44 -0.04% 100
Sep 10, 2025 50.46 50.46 50.46 50.46 50.46 0.14% 100
Sep 9, 2025 50.51 50.51 50.39 50.39 50.39 -0.30% 141
Sep 8, 2025 50.54 50.54 50.54 50.54 50.54 0.20% 100
Sep 5, 2025 50.63 50.63 50.44 50.44 50.44 0.16% 345
Sep 4, 2025 50.34 50.36 50.34 50.36 50.36 -0.08% 326
Sep 3, 2025 50.40 50.40 50.40 50.40 50.40 0.42% 39
Sep 2, 2025 50.19 50.19 50.19 50.19 50.19 -0.36% 100
Aug 29, 2025 50.28 50.37 50.28 50.37 50.37 -0.18% 120
Aug 28, 2025 50.46 50.46 50.46 50.46 50.46 0.16% 100
Aug 27, 2025 50.38 50.38 50.38 50.38 50.38 0.16% 172
Aug 26, 2025 50.30 50.30 50.30 50.30 50.30 0.10% 200